Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Network-1 Sec Solu (NY: NTIP )

1.760 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 30, 2018 2.750 2.975 2.750 2.900 200,899 +0.30(+11.54%)
Aug 29, 2018 2.500 2.650 2.500 2.600 21,359 +0.00(+0.00%)
Aug 28, 2018 2.550 2.650 2.550 2.600 45,329 +0.05(+1.96%)
Aug 27, 2018 2.550 2.600 2.550 2.550 22,324 +0.00(+0.00%)
Aug 24, 2018 2.400 2.550 2.400 2.550 19,000 +0.15(+6.25%)
Aug 23, 2018 2.450 2.500 2.400 2.400 17,742 -0.05(-2.04%)
Aug 22, 2018 2.500 2.600 2.300 2.450 154,202 -0.10(-3.92%)
Aug 21, 2018 2.500 2.600 2.500 2.550 11,889 +0.00(+0.00%)
Aug 20, 2018 2.550 2.595 2.488 2.550 60,134 +0.00(+0.00%)
Aug 17, 2018 2.600 2.600 2.550 2.550 7,800 -0.05(-1.92%)
Aug 16, 2018 2.550 2.630 2.500 2.600 12,736 +0.10(+4.00%)
Aug 15, 2018 2.500 2.650 2.355 2.500 28,180 -0.10(-3.85%)
Aug 14, 2018 2.650 2.690 2.462 2.600 125,063 -0.15(-5.45%)
Aug 13, 2018 2.750 2.800 2.750 2.750 9,098 -0.05(-1.79%)
Aug 10, 2018 2.750 2.800 2.750 2.800 9,100 +0.00(+0.00%)
Aug 09, 2018 2.900 2.900 2.800 2.800 17,343 -0.15(-5.08%)
Aug 08, 2018 2.850 2.950 2.850 2.950 17,415 +0.09(+3.15%)
Aug 07, 2018 2.900 2.900 2.800 2.860 14,859 -0.04(-1.38%)
Aug 06, 2018 2.800 2.900 2.800 2.900 43,616 +0.15(+5.45%)
Aug 03, 2018 2.750 2.800 2.750 2.750 5,000 +0.00(+0.00%)
Aug 02, 2018 2.770 2.850 2.750 2.750 10,003 +0.00(+0.00%)
Aug 01, 2018 2.800 2.850 2.750 2.750 15,530 -0.05(-1.79%)
Jul 31, 2018 2.850 2.850 2.800 2.800 13,424 -0.05(-1.75%)
Jul 30, 2018 2.850 2.850 2.800 2.850 15,460 +0.00(+0.00%)
Jul 27, 2018 2.800 2.900 2.800 2.850 13,900 +0.05(+1.79%)
Jul 26, 2018 2.900 2.900 2.800 2.800 13,686 -0.10(-3.45%)
Jul 25, 2018 2.900 2.950 2.800 2.900 34,648 +0.05(+1.75%)
Jul 24, 2018 2.840 2.900 2.810 2.850 5,032 +0.00(+0.00%)
Jul 23, 2018 2.900 2.900 2.840 2.850 7,529 -0.05(-1.72%)
Jul 20, 2018 2.800 2.900 2.770 2.900 19,678 +0.15(+5.45%)
Jul 19, 2018 2.800 2.850 2.750 2.750 19,204 -0.05(-1.79%)
Jul 18, 2018 2.750 2.800 2.700 2.800 30,908 +0.07(+2.75%)
Jul 17, 2018 2.900 2.900 2.700 2.725 51,647 -0.15(-5.22%)
Jul 16, 2018 2.850 2.950 2.850 2.875 52,136 +0.00(+0.05%)
Jul 13, 2018 2.850 2.895 2.800 2.873 29,944 +0.02(+0.82%)
Jul 12, 2018 2.850 2.900 2.650 2.850 170,495 -0.10(-3.39%)
Jul 11, 2018 2.950 2.950 2.855 2.950 12,732 +0.05(+1.72%)
Jul 10, 2018 2.950 3.000 2.900 2.900 17,638 +0.05(+1.75%)
Jul 09, 2018 3.000 3.050 2.850 2.850 25,088 -0.15(-5.00%)
Jul 06, 2018 3.000 3.030 3.000 3.000 11,418 +0.00(+0.00%)
Jul 05, 2018 3.100 3.100 3.000 3.000 27,130 -0.05(-1.64%)
Jul 03, 2018 3.050 3.050 3.050 0 +0.00(+0.00%)
Jul 02, 2018 3.100 3.100 3.000 3.050 14,845 -0.05(-1.61%)
Jun 29, 2018 3.100 2.950 3.100 10,414 +0.10(+3.33%)
Jun 28, 2018 2.900 3.000 2.900 3.000 41,100 +0.10(+3.45%)
Jun 27, 2018 2.950 2.950 2.900 2.900 19,604 +0.00(+0.00%)
Jun 26, 2018 3.000 3.000 2.900 2.900 37,786 -0.10(-3.33%)
Jun 25, 2018 3.200 3.200 3.000 3.000 21,364 -0.25(-7.69%)
Jun 22, 2018 3.100 3.250 2.950 3.250 245,933 +0.14(+4.50%)
Jun 21, 2018 3.200 3.200 3.100 3.110 12,286 -0.07(-2.11%)
Jun 20, 2018 3.200 3.200 2.990 3.177 56,078 +0.18(+5.90%)
Jun 19, 2018 3.050 3.100 3.000 3.000 61,288 -0.05(-1.64%)
Jun 18, 2018 3.100 3.100 3.000 3.050 11,174 -0.05(-1.61%)
Jun 15, 2018 3.100 3.050 3.100 21,652 +0.00(+0.00%)
Jun 14, 2018 3.000 3.100 3.000 3.100 19,011 +0.10(+3.33%)
Jun 13, 2018 3.050 3.050 2.950 3.000 23,762 +0.00(+0.00%)
Jun 12, 2018 3.000 3.000 2.900 3.000 28,945 +0.05(+1.69%)
Jun 11, 2018 2.900 3.050 2.850 2.950 69,459 -0.05(-1.67%)
Jun 08, 2018 2.850 3.075 2.850 3.000 60,511 +0.15(+5.26%)
Jun 07, 2018 2.900 2.900 2.825 2.850 14,171 +0.00(+0.00%)
Jun 06, 2018 2.950 2.850 42,989 +0.00(+0.00%)
Jun 05, 2018 2.850 2.900 2.750 2.850 32,378 +0.00(+0.00%)
Jun 04, 2018 2.850 2.900 2.850 2.850 11,946 -0.05(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.